Strategic Minerals Plc (AIM:SML)
London · Delayed Price · Currency is GBP · Price in GBX 1.402
+0.102 (7.82%)
Jan 22, 2026, 11:59 AM GMT
Strategic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.34 | 1.30 | 1.25 | 1.30 | 1.30 | -3.70% | 23,834,337 |
| Jan 20, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 3,972,920 |
| Jan 19, 2026 | 1.35 | 1.40 | 1.25 | 1.35 | 1.35 | 1.50% | 10,763,450 |
| Jan 16, 2026 | 1.40 | 1.33 | 1.33 | 1.33 | 1.33 | -3.27% | 12,582,547 |
| Jan 15, 2026 | 1.45 | 1.55 | 1.37 | 1.38 | 1.38 | -8.33% | 13,233,840 |
| Jan 14, 2026 | 1.40 | 1.60 | 1.37 | 1.50 | 1.50 | 7.14% | 12,570,200 |
| Jan 13, 2026 | 1.45 | 1.50 | 1.34 | 1.40 | 1.40 | -3.45% | 9,152,844 |
| Jan 12, 2026 | 1.40 | 1.50 | 1.37 | 1.45 | 1.45 | -3.33% | 5,944,869 |
| Jan 9, 2026 | 1.45 | 1.50 | 1.30 | 1.50 | 1.50 | 9.09% | 7,125,513 |
| Jan 8, 2026 | 1.43 | 1.50 | 1.30 | 1.38 | 1.38 | -3.51% | 6,132,080 |
| Jan 7, 2026 | 1.35 | 1.50 | 1.30 | 1.43 | 1.43 | 5.56% | 9,511,096 |
| Jan 6, 2026 | 1.38 | 1.46 | 1.30 | 1.35 | 1.35 | -1.82% | 9,264,966 |
| Jan 5, 2026 | 1.40 | 1.45 | 1.30 | 1.38 | 1.38 | -1.79% | 12,675,250 |
| Jan 2, 2026 | 1.43 | 1.50 | 1.35 | 1.40 | 1.40 | -1.75% | 9,333,071 |
| Dec 31, 2025 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | - | 4,090,862 |
| Dec 30, 2025 | 1.45 | 1.50 | 1.35 | 1.43 | 1.43 | -1.72% | 5,973,012 |
| Dec 29, 2025 | 1.40 | 1.50 | 1.35 | 1.45 | 1.45 | 3.57% | 6,027,688 |
| Dec 24, 2025 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 3.70% | 7,435,660 |
| Dec 23, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 9,586,844 |
| Dec 22, 2025 | 1.43 | 1.50 | 1.30 | 1.35 | 1.35 | -3.57% | 21,597,120 |
| Dec 19, 2025 | 1.25 | 1.50 | 1.17 | 1.40 | 1.40 | 12.00% | 54,336,790 |
| Dec 18, 2025 | 1.15 | 1.30 | 1.10 | 1.25 | 1.25 | 8.70% | 14,306,830 |
| Dec 17, 2025 | 1.08 | 1.20 | 1.05 | 1.15 | 1.15 | 2.22% | 10,173,817 |
| Dec 16, 2025 | 1.15 | 1.20 | 1.00 | 1.13 | 1.13 | -2.17% | 26,069,850 |
| Dec 15, 2025 | 1.18 | 1.15 | 1.15 | 1.15 | 1.15 | -6.12% | 9,444,196 |
| Dec 12, 2025 | 1.25 | 1.35 | 1.15 | 1.23 | 1.23 | -2.00% | 9,403,870 |
| Dec 11, 2025 | 1.35 | 1.40 | 1.15 | 1.25 | 1.25 | -3.85% | 20,878,160 |
| Dec 10, 2025 | 1.38 | 1.45 | 1.25 | 1.30 | 1.30 | -3.70% | 18,473,090 |
| Dec 9, 2025 | 1.21 | 1.40 | 1.15 | 1.35 | 1.35 | 8.00% | 17,441,752 |
| Dec 8, 2025 | 1.38 | 1.45 | 1.20 | 1.25 | 1.25 | -9.09% | 16,098,780 |
| Dec 5, 2025 | 1.25 | 1.50 | 1.15 | 1.38 | 1.38 | 10.00% | 25,309,500 |
| Dec 4, 2025 | 1.18 | 1.30 | 1.10 | 1.25 | 1.25 | 6.38% | 15,592,340 |
| Dec 3, 2025 | 1.03 | 1.35 | 0.95 | 1.18 | 1.18 | 14.63% | 25,648,710 |
| Dec 2, 2025 | 1.18 | 1.25 | 0.95 | 1.03 | 1.03 | -12.77% | 51,216,020 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.00 | 1.18 | 1.18 | -6.00% | 73,961,990 |
| Nov 28, 2025 | 1.30 | 1.58 | 1.20 | 1.25 | 1.25 | -3.10% | 36,093,500 |
| Nov 27, 2025 | 1.48 | 1.55 | 1.26 | 1.29 | 1.29 | -14.00% | 50,893,630 |
| Nov 26, 2025 | 1.50 | 1.55 | 1.40 | 1.50 | 1.50 | - | 19,159,990 |
| Nov 25, 2025 | 1.63 | 1.70 | 1.45 | 1.50 | 1.50 | -3.23% | 21,182,620 |
| Nov 24, 2025 | 1.57 | 1.50 | 1.50 | 1.55 | 1.55 | 1.64% | 14,033,288 |
| Nov 21, 2025 | 1.60 | 1.65 | 1.40 | 1.53 | 1.53 | -4.69% | 26,280,990 |
| Nov 20, 2025 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 10,921,840 |
| Nov 19, 2025 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -1.54% | 9,631,640 |
| Nov 18, 2025 | 1.60 | 1.64 | 1.45 | 1.63 | 1.63 | 1.56% | 22,973,580 |
| Nov 17, 2025 | 1.63 | 1.70 | 1.50 | 1.60 | 1.60 | -1.23% | 19,644,690 |
| Nov 14, 2025 | 1.60 | 1.65 | 1.50 | 1.62 | 1.62 | 1.25% | 19,681,820 |
| Nov 13, 2025 | 1.65 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 28,295,950 |
| Nov 12, 2025 | 1.75 | 1.80 | 1.55 | 1.65 | 1.65 | -2.94% | 35,311,630 |
| Nov 11, 2025 | 1.83 | 1.85 | 1.65 | 1.70 | 1.70 | -5.56% | 38,108,220 |
| Nov 10, 2025 | 1.85 | 1.95 | 1.70 | 1.80 | 1.80 | 4.35% | 54,593,210 |